Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 18.97 | 19.46 | 18.81 | 19.41 | 579,086 | +0.18(+0.92%) |
May 28, 2002 | 18.87 | 19.23 | 18.63 | 19.23 | 478,036 | +0.42(+2.23%) |
May 27, 2002 | 19.02 | 19.03 | 18.81 | 18.81 | 300,703 | +0.00(+0.00%) |
May 24, 2002 | 19.02 | 19.03 | 18.81 | 18.81 | 293,670 | -0.24(-1.27%) |
May 23, 2002 | 19.04 | 19.06 | 18.90 | 19.05 | 333,876 | +0.05(+0.24%) |
May 22, 2002 | 19.23 | 19.24 | 18.97 | 19.01 | 662,708 | -0.24(-1.22%) |
May 21, 2002 | 19.46 | 19.60 | 19.15 | 19.24 | 685,486 | -0.18(-0.94%) |
May 20, 2002 | 19.49 | 19.53 | 19.34 | 19.43 | 516,255 | -0.03(-0.17%) |
May 17, 2002 | 19.23 | 19.46 | 19.23 | 19.46 | 369,802 | +0.23(+1.19%) |
May 16, 2002 | 19.13 | 19.30 | 18.97 | 19.23 | 465,042 | +0.10(+0.51%) |
May 15, 2002 | 18.90 | 19.20 | 18.90 | 19.13 | 536,740 | +0.23(+1.21%) |
May 14, 2002 | 18.68 | 18.96 | 18.68 | 18.90 | 1,046,727 | +0.36(+1.94%) |
May 13, 2002 | 18.54 | 18.64 | 18.32 | 18.54 | 3,745,411 | -0.05(-0.28%) |
May 10, 2002 | 18.68 | 18.71 | 18.41 | 18.60 | 698,022 | -0.03(-0.18%) |
May 09, 2002 | 19.04 | 19.04 | 18.54 | 18.63 | 1,310,894 | -0.39(-2.06%) |
May 08, 2002 | 19.40 | 19.42 | 18.97 | 19.02 | 978,087 | -0.35(-1.82%) |
May 07, 2002 | 19.28 | 19.42 | 19.21 | 19.38 | 417,040 | +0.11(+0.58%) |
May 06, 2002 | 19.46 | 19.55 | 19.24 | 19.26 | 362,616 | -0.13(-0.67%) |
May 03, 2002 | 19.62 | 19.72 | 19.26 | 19.40 | 447,920 | -0.23(-1.17%) |
May 02, 2002 | 19.92 | 19.93 | 19.59 | 19.62 | 589,176 | -0.27(-1.38%) |
May 01, 2002 | 19.95 | 19.95 | 19.56 | 19.90 | 444,098 | -0.04(-0.20%) |
Apr 30, 2002 | 19.95 | 20.05 | 19.82 | 19.94 | 506,624 | -0.01(-0.07%) |
Apr 29, 2002 | 20.15 | 20.28 | 19.88 | 19.95 | 854,412 | -0.04(-0.20%) |
Apr 26, 2002 | 19.80 | 20.28 | 19.69 | 19.99 | 979,463 | +0.26(+1.29%) |
Apr 25, 2002 | 19.46 | 19.89 | 19.26 | 19.74 | 576,793 | +0.54(+2.79%) |
Apr 24, 2002 | 19.07 | 19.39 | 19.04 | 19.20 | 396,555 | +0.12(+0.65%) |
Apr 23, 2002 | 19.24 | 19.33 | 19.05 | 19.07 | 608,744 | -0.29(-1.49%) |
Apr 22, 2002 | 19.46 | 19.61 | 19.26 | 19.36 | 606,298 | -0.16(-0.84%) |
Apr 19, 2002 | 19.26 | 19.53 | 19.13 | 19.53 | 335,252 | +0.40(+2.09%) |
Apr 18, 2002 | 19.30 | 19.40 | 18.88 | 19.13 | 421,779 | -0.16(-0.85%) |
Apr 17, 2002 | 19.23 | 19.43 | 19.23 | 19.29 | 593,762 | +0.12(+0.65%) |
Apr 16, 2002 | 19.17 | 19.26 | 19.09 | 19.17 | 614,553 | +0.16(+0.83%) |
Apr 15, 2002 | 18.96 | 19.06 | 18.94 | 19.01 | 225,489 | +0.05(+0.28%) |
Apr 12, 2002 | 18.93 | 18.97 | 18.77 | 18.96 | 285,568 | +0.19(+1.01%) |
Apr 11, 2002 | 19.04 | 19.04 | 18.72 | 18.77 | 654,300 | -0.27(-1.41%) |
Apr 10, 2002 | 18.64 | 19.04 | 18.60 | 19.04 | 326,232 | +0.37(+2.00%) |
Apr 09, 2002 | 18.41 | 18.74 | 18.41 | 18.66 | 319,047 | +0.18(+0.99%) |
Apr 08, 2002 | 17.99 | 18.48 | 17.99 | 18.48 | 825,519 | +0.37(+2.06%) |
Apr 05, 2002 | 18.15 | 18.28 | 18.03 | 18.11 | 278,383 | -0.01(-0.04%) |
Apr 04, 2002 | 17.89 | 18.18 | 17.89 | 18.11 | 484,610 | +0.06(+0.33%) |
Apr 03, 2002 | 18.38 | 18.38 | 17.74 | 18.05 | 343,507 | -0.33(-1.78%) |
Apr 02, 2002 | 17.79 | 18.54 | 17.79 | 18.38 | 258,968 | +0.08(+0.43%) |
Apr 01, 2002 | 18.38 | 18.39 | 18.02 | 18.30 | 285,568 | -0.01(-0.07%) |
Mar 29, 2002 | 18.38 | 18.68 | 18.18 | 18.32 | 303,454 | +0.00(+0.00%) |
Mar 28, 2002 | 18.38 | 18.68 | 18.18 | 18.32 | 302,843 | -0.20(-1.06%) |
Mar 27, 2002 | 18.32 | 18.58 | 18.05 | 18.51 | 605,075 | +0.27(+1.51%) |
Mar 26, 2002 | 17.55 | 18.24 | 17.48 | 18.24 | 864,655 | +0.69(+3.91%) |
Mar 25, 2002 | 17.73 | 17.73 | 17.35 | 17.55 | 543,314 | -0.05(-0.26%) |
Mar 22, 2002 | 17.63 | 17.73 | 17.43 | 17.60 | 262,178 | -0.06(-0.33%) |
Mar 21, 2002 | 17.56 | 17.66 | 17.39 | 17.66 | 174,123 | -0.07(-0.41%) |
Mar 20, 2002 | 17.99 | 18.04 | 17.67 | 17.73 | 400,376 | -0.26(-1.45%) |
Mar 19, 2002 | 18.00 | 18.06 | 17.73 | 17.99 | 2,965,754 | -0.01(-0.04%) |
Mar 18, 2002 | 17.50 | 18.18 | 17.50 | 18.00 | 644,669 | +0.40(+2.27%) |
Mar 15, 2002 | 17.50 | 17.63 | 17.33 | 17.60 | 562,270 | +0.25(+1.43%) |
Mar 14, 2002 | 17.60 | 17.60 | 17.24 | 17.35 | 312,627 | -0.11(-0.64%) |
Mar 13, 2002 | 17.50 | 17.63 | 17.37 | 17.46 | 1,126,375 | +0.06(+0.34%) |
Mar 12, 2002 | 17.22 | 17.60 | 17.19 | 17.40 | 477,119 | +0.19(+1.10%) |
Mar 11, 2002 | 17.27 | 17.27 | 17.11 | 17.21 | 251,783 | +0.02(+0.11%) |
Mar 08, 2002 | 17.27 | 17.33 | 17.14 | 17.19 | 184,518 | +0.05(+0.31%) |
Mar 07, 2002 | 17.33 | 17.33 | 17.04 | 17.14 | 359,865 | -0.12(-0.72%) |
Mar 06, 2002 | 16.97 | 17.32 | 16.79 | 17.26 | 391,815 | +0.34(+2.01%) |
Mar 05, 2002 | 16.99 | 17.04 | 16.87 | 16.92 | 183,295 | -0.07(-0.39%) |
Mar 04, 2002 | 16.61 | 17.14 | 16.61 | 16.99 | 478,036 | +0.48(+2.89%) |